Cotação atual, histórico e gráfico do papel: COCE5

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações COCE5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/01/2022	0,04%	0,02	54,41	54,50	54,00	54,75	375K	18
24/01/2022	-0,17%	-0,09	54,39	53,81	53,48	54,48	173K	17
21/01/2022	1,62%	0,87	54,48	53,54	52,98	54,48	476K	59
20/01/2022	2,00%	1,05	53,61	52,26	52,26	53,61	309K	32
19/01/2022	-0,45%	-0,24	52,56	53,00	52,13	53,68	894K	128
18/01/2022	-0,40%	-0,21	52,80	53,01	52,56	53,06	132K	24
17/01/2022	-2,73%	-1,49	53,01	54,02	53,01	54,02	357K	56
14/01/2022	0,46%	0,25	54,50	54,81	54,02	54,81	299K	51
13/01/2022	-1,45%	-0,80	54,25	55,45	54,14	55,45	540K	68
12/01/2022	-0,49%	-0,27	55,05	55,32	55,05	56,00	315K	40
11/01/2022	-1,04%	-0,58	55,32	55,29	55,22	55,86	266K	35

10/01/2022	-0,53%	-0,30	55,90	55,43	55,00	55,98	410K	55
07/01/2022	-1,49%	-0,85	56,20	56,33	55,28	57,00	297K	39
06/01/2022	1,24%	0,70	57,05	56,89	56,00	57,50	678K	45
05/01/2022	-0,30%	-0,17	56,35	55,65	55,31	56,35	600K	45
04/01/2022	0,64%	0,36	56,52	56,21	55,90	57,00	157K	28
03/01/2022	-3,32%	-1,93	56,16	58,09	56,07	58,09	176K	21
30/12/2021	0,17%	0,10	58,09	57,30	56,67	58,20	488K	58
29/12/2021	2,02%	1,15	57,99	56,88	56,88	58,60	937K	51
28/12/2021	0,07%	0,04	56,84	56,01	55,34	56,84	215K	27
27/12/2021	0,35%	0,20	56,80	55,92	55,51	56,90	282K	39
23/12/2021	0,18%	0,10	56,60	56,60	55,39	56,96	288K	43
22/12/2021	0,41%	0,23	56,50	55,37	55,37	57,40	429K	50
21/12/2021	0,54%	0,30	56,27	56,37	54,59	56,37	344K	33
20/12/2021	-1,74%	-0,99	55,97	55,56	55,56	56,30	190K	30
17/12/2021	3,19%	1,76	56,96	55,01	54,25	56,96	1M	61
16/12/2021	-2,99%	-1,70	55,20	56,37	55,20	56,37	439K	42
15/12/2021	1,14%	0,64	56,90	55,58	54,00	57,63	1M	150
14/12/2021	-1,99%	-1,14	56,26	57,75	55,30	57,76	2M	69
13/12/2021	-0,69%	-0,40	57,40	57,22	57,05	57,99	241K	25
10/12/2021	1,40%	0,80	57,80	58,35	56,64	58,35	601K	29
09/12/2021	-2,73%	-1,60	57,00	57,46	56,50	57,77	507K	60
08/12/2021	2,56%	1,46	58,60	57,98	57,01	58,69	543K	69
07/12/2021	-1,48%	-0,86	57,14	57,38	56,67	57,65	641K	68
06/12/2021	3,57%	2,00	58,00	55,89	55,34	58,00	876K	67
03/12/2021	1,21%	0,67	56,00	55,31	54,41	56,00	684K	66
02/12/2021	1,34%	0,73	55,33	55,80	53,51	55,80	2M	87
01/12/2021	-0,73%	-0,40	54,60	55,70	52,59	55,70	1M	92
30/11/2021	-3,49%	-1,99	55,00	57,96	51,66	57,96	2M	280
29/11/2021	11,18%	5,73	56,99	52,35	51,09	57,15	1M	158
26/11/2021	-3,01%	-1,59	51,26	52,23	51,00	52,80	456K	78
25/11/2021	3,65%	1,86	52,85	50,38	50,38	53,95	1M	215
24/11/2021	6,90%	3,29	50,99	47,08	47,08	51,27	796K	113
23/11/2021	0,40%	0,19	47,70	47,60	47,11	48,10	200K	33
22/11/2021	-2,04%	-0,99	47,51	48,05	47,40	48,40	330K	53
19/11/2021	1,04%	0,50	48,50	48,58	48,40	49,20	335K	41
18/11/2021	0,08%	0,04	48,00	47,96	47,42	48,31	859K	53
17/11/2021	-2,12%	-1,04	47,96	48,75	47,45	49,01	766K	102
16/11/2021	-2,06%	-1,03	49,00	50,03	48,30	50,37	465K	71
12/11/2021	0,06%	0,03	50,03	49,46	49,09	50,90	1M	51
11/11/2021	3,95%	1,90	50,00	48,25	48,25	50,26	472K	68
10/11/2021	-2,81%	-1,39	48,10	50,35	48,10	51,19	4M	141
09/11/2021	0,16%	0,08	49,49	49,40	49,01	50,39	795K	99
08/11/2021	-3,08%	-1,57	49,41	50,98	49,25	51,61	502K	87
05/11/2021	-0,04%	-0,02	50,98	51,22	50,81	51,99	409K	39
04/11/2021	-1,09%	-0,56	51,00	51,53	50,35	51,79	266K	45
03/11/2021	1,50%	0,76	51,56	50,11	50,10	52,26	504K	70
01/11/2021	-3,59%	-1,89	50,80	51,30	50,00	51,56	773K	112
29/10/2021	0,61%	0,32	52,69	52,86	51,38	53,17	1M	171
28/10/2021	-3,02%	-1,63	52,37	54,42	52,11	54,42	3M	102
27/10/2021	-1,73%	-0,95	54,00	54,50	54,00	55,65	404K	58
26/10/2021	-1,88%	-1,05	54,95	55,85	53,73	55,85	615K	75
25/10/2021	-0,44%	-0,25	56,00	55,83	54,96	56,46	680K	91
22/10/2021	-0,07%	-0,04	56,25	55,50	53,31	56,25	989K	108
21/10/2021	-1,31%	-0,75	56,29	56,60	55,22	57,58	1M	121
20/10/2021	-4,02%	-2,39	57,04	60,70	57,04	60,70	2M	207
19/10/2021	-3,38%	-2,08	59,43	60,60	59,41	61,00	2M	119
18/10/2021	1,74%	1,05	61,51	59,42	59,20	61,51	2M	117
15/10/2021	2,47%	1,46	60,46	58,81	58,81	60,46	679K	60
14/10/2021	-1,32%	-0,79	59,00	59,31	58,60	59,89	1M	61
13/10/2021	-0,12%	-0,07	59,79	59,85	58,84	59,85	482K	50
11/10/2021	2,46%	1,44	59,86	57,72	57,72	59,86	634K	61
08/10/2021	0,72%	0,42	58,42	58,97	57,50	58,97	1M	95
07/10/2021	-0,17%	-0,10	58,00	58,17	57,26	58,24	695K	58
06/10/2021	-0,15%	-0,09	58,10	57,75	56,91	58,19	831K	82
05/10/2021	2,92%	1,65	58,19	56,16	56,16	58,19	689K	83
04/10/2021	-2,35%	-1,36	56,54	57,33	56,54	57,33	5M	58
01/10/2021	0,17%	0,10	57,90	57,44	56,30	57,90	916K	122
30/09/2021	0,09%	0,05	57,80	56,16	55,26	57,80	2M	215
29/09/2021	3,61%	2,01	57,75	56,25	55,80	57,75	704K	71
28/09/2021	-2,21%	-1,26	55,74	56,49	55,23	56,50	591K	70
27/09/2021	1,57%	0,88	57,00	55,86	55,13	57,00	1M	118
24/09/2021	0,36%	0,20	56,12	57,29	55,38	57,43	477K	68
23/09/2021	-1,15%	-0,65	55,92	56,34	55,92	57,05	788K	68
22/09/2021	0,59%	0,33	56,57	56,52	56,33	57,65	818K	100
21/09/2021	0,66%	0,37	56,24	55,85	55,46	56,95	629K	81
20/09/2021	-2,33%	-1,33	55,87	56,58	55,02	56,58	1M	120
17/09/2021	-1,65%	-0,96	57,20	57,00	56,80	57,74	1M	117
16/09/2021	0,45%	0,26	58,16	58,91	57,64	58,91	779K	100
15/09/2021	-0,97%	-0,57	57,90	58,80	57,51	58,80	1M	100
14/09/2021	0,45%	0,26	58,47	58,40	58,30	59,08	574K	75
13/09/2021	-0,89%	-0,52	58,21	58,02	57,70	58,91	1M	145
10/09/2021	-1,19%	-0,71	58,73	59,78	58,39	60,14	824K	100
09/09/2021	1,11%	0,65	59,44	57,90	57,30	59,49	2M	276
08/09/2021	-0,61%	-0,36	58,79	58,69	56,63	59,15	2M	153
06/09/2021	-0,08%	-0,05	59,15	58,83	58,60	59,36	526K	53
03/09/2021	-1,12%	-0,67	59,20	59,87	58,81	60,00	1M	111
02/09/2021	-0,63%	-0,38	59,87	59,77	58,73	60,40	2M	155
01/09/2021	0,43%	0,26	60,25	60,37	59,02	60,37	2M	122
31/08/2021	-0,02%	-0,01	59,99	59,92	58,60	60,39	2M	182
30/08/2021	-0,66%	-0,40	60,00	60,24	59,42	61,00	666K	91
27/08/2021	1,14%	0,68	60,40	59,41	59,41	60,52	900K	103
26/08/2021	-0,63%	-0,38	59,72	61,88	59,49	61,99	777K	99
25/08/2021	1,35%	0,80	60,10	58,81	58,44	60,10	2M	73
24/08/2021	0,05%	0,03	59,30	59,05	58,61	59,53	693K	81
23/08/2021	-1,05%	-0,63	59,27	59,90	58,98	59,90	438K	53
20/08/2021	3,92%	2,26	59,90	57,64	57,40	59,90	2M	189
19/08/2021	0,45%	0,26	57,64	56,00	56,00	58,30	3M	273
18/08/2021	1,31%	0,74	57,38	56,53	55,07	57,38	3M	221
17/08/2021	-2,34%	-1,36	56,64	57,63	55,59	57,63	1M	186
16/08/2021	-0,34%	-0,20	58,00	57,71	55,51	58,00	2M	252
13/08/2021	0,73%	0,42	58,20	57,50	57,31	58,21	687K	76
12/08/2021	-0,38%	-0,22	57,78	57,53	57,53	58,38	2M	231
11/08/2021	0,54%	0,31	58,00	57,63	56,70	58,40	3M	266
10/08/2021	-0,19%	-0,11	57,69	57,81	56,63	58,23	3M	289
09/08/2021	-1,20%	-0,70	57,80	58,37	57,13	58,37	1M	125
06/08/2021	-1,30%	-0,77	58,50	59,67	57,73	59,67	2M	175
05/08/2021	-1,22%	-0,73	59,27	59,52	58,50	59,65	2M	116
04/08/2021	-0,81%	-0,49	60,00	60,36	59,12	60,36	2M	149
03/08/2021	0,48%	0,29	60,49	60,02	59,10	61,00	1M	153
02/08/2021	0,52%	0,31	60,20	60,56	59,48	61,18	2M	195
30/07/2021	-1,35%	-0,82	59,89	60,53	59,02	61,50	2M	274
29/07/2021	-0,48%	-0,29	60,71	61,47	60,63	61,50	1M	131
28/07/2021	0,66%	0,40	61,00	60,97	60,00	61,78	1M	133
27/07/2021	0,92%	0,55	60,60	59,68	58,77	60,82	1M	167
26/07/2021	-1,35%	-0,82	60,05	61,27	59,53	61,27	2M	209
23/07/2021	-1,55%	-0,96	60,87	61,82	60,81	61,82	865K	69
22/07/2021	-0,47%	-0,29	61,83	62,25	61,16	62,25	2M	225
21/07/2021	0,42%	0,26	62,12	61,10	60,76	62,98	3M	278
20/07/2021	0,63%	0,39	61,86	61,66	60,22	61,92	2M	336
19/07/2021	-0,77%	-0,48	61,47	62,14	59,85	62,14	2M	219
16/07/2021	0,99%	0,61	61,95	60,69	60,66	62,05	1M	147
15/07/2021	1,22%	0,74	61,34	61,45	60,40	61,45	2M	180
14/07/2021	-	-	60,60	61,46	60,58	61,48	1M	150

Date,Open,High,Low,Close,Volume
25-Jan-22,54.50,54.75,54.00,54.41,375354
24-Jan-22,53.81,54.48,53.48,54.39,173339
21-Jan-22,53.54,54.48,52.98,54.48,476202
20-Jan-22,52.26,53.61,52.26,53.61,308941
19-Jan-22,53.00,53.68,52.13,52.56,894186
18-Jan-22,53.01,53.06,52.56,52.80,131985
17-Jan-22,54.02,54.02,53.01,53.01,357296
14-Jan-22,54.81,54.81,54.02,54.50,299134
13-Jan-22,55.45,55.45,54.14,54.25,540461
12-Jan-22,55.32,56.00,55.05,55.05,314884
11-Jan-22,55.29,55.86,55.22,55.32,266013
10-Jan-22,55.43,55.98,55.00,55.90,409973
07-Jan-22,56.33,57.00,55.28,56.20,297210
06-Jan-22,56.89,57.50,56.00,57.05,677774
05-Jan-22,55.65,56.35,55.31,56.35,600406
04-Jan-22,56.21,57.00,55.90,56.52,157443
03-Jan-22,58.09,58.09,56.07,56.16,176103
30-Dec-21,57.30,58.20,56.67,58.09,487700
29-Dec-21,56.88,58.60,56.88,57.99,937272
28-Dec-21,56.01,56.84,55.34,56.84,214561
27-Dec-21,55.92,56.90,55.51,56.80,282341
23-Dec-21,56.60,56.96,55.39,56.60,288045
22-Dec-21,55.37,57.40,55.37,56.50,429068
21-Dec-21,56.37,56.37,54.59,56.27,343700
20-Dec-21,55.56,56.30,55.56,55.97,190103
17-Dec-21,55.01,56.96,54.25,56.96,1154466
16-Dec-21,56.37,56.37,55.20,55.20,439380
15-Dec-21,55.58,57.63,54.00,56.90,1238356
14-Dec-21,57.75,57.76,55.30,56.26,1774064
13-Dec-21,57.22,57.99,57.05,57.40,241214
10-Dec-21,58.35,58.35,56.64,57.80,600588
09-Dec-21,57.46,57.77,56.50,57.00,507027
08-Dec-21,57.98,58.69,57.01,58.60,542625
07-Dec-21,57.38,57.65,56.67,57.14,640922
06-Dec-21,55.89,58.00,55.34,58.00,875997
03-Dec-21,55.31,56.00,54.41,56.00,684435
02-Dec-21,55.80,55.80,53.51,55.33,1752331
01-Dec-21,55.70,55.70,52.59,54.60,1106902
30-Nov-21,57.96,57.96,51.66,55.00,2210389
29-Nov-21,52.35,57.15,51.09,56.99,1120780
26-Nov-21,52.23,52.80,51.00,51.26,455913
25-Nov-21,50.38,53.95,50.38,52.85,1332474
24-Nov-21,47.08,51.27,47.08,50.99,796349
23-Nov-21,47.60,48.10,47.11,47.70,200199
22-Nov-21,48.05,48.40,47.40,47.51,329524
19-Nov-21,48.58,49.20,48.40,48.50,335258
18-Nov-21,47.96,48.31,47.42,48.00,858735
17-Nov-21,48.75,49.01,47.45,47.96,766354
16-Nov-21,50.03,50.37,48.30,49.00,464763
12-Nov-21,49.46,50.90,49.09,50.03,1075964
11-Nov-21,48.25,50.26,48.25,50.00,472496
10-Nov-21,50.35,51.19,48.10,48.10,3982589
09-Nov-21,49.40,50.39,49.01,49.49,794755
08-Nov-21,50.98,51.61,49.25,49.41,502039
05-Nov-21,51.22,51.99,50.81,50.98,408793
04-Nov-21,51.53,51.79,50.35,51.00,265540
03-Nov-21,50.11,52.26,50.10,51.56,504465
01-Nov-21,51.30,51.56,50.00,50.80,772748
29-Oct-21,52.86,53.17,51.38,52.69,1417432
28-Oct-21,54.42,54.42,52.11,52.37,2861439
27-Oct-21,54.50,55.65,54.00,54.00,403551
26-Oct-21,55.85,55.85,53.73,54.95,615368
25-Oct-21,55.83,56.46,54.96,56.00,680057
22-Oct-21,55.50,56.25,53.31,56.25,989300
21-Oct-21,56.60,57.58,55.22,56.29,1001452
20-Oct-21,60.70,60.70,57.04,57.04,2207331
19-Oct-21,60.60,61.00,59.41,59.43,1677833
18-Oct-21,59.42,61.51,59.20,61.51,1607046
15-Oct-21,58.81,60.46,58.81,60.46,679127
14-Oct-21,59.31,59.89,58.60,59.00,1056481
13-Oct-21,59.85,59.85,58.84,59.79,481748
11-Oct-21,57.72,59.86,57.72,59.86,633543
08-Oct-21,58.97,58.97,57.50,58.42,1041186
07-Oct-21,58.17,58.24,57.26,58.00,695133
06-Oct-21,57.75,58.19,56.91,58.10,831300
05-Oct-21,56.16,58.19,56.16,58.19,688715
04-Oct-21,57.33,57.33,56.54,56.54,5340829
01-Oct-21,57.44,57.90,56.30,57.90,915616
30-Sep-21,56.16,57.80,55.26,57.80,1820574
29-Sep-21,56.25,57.75,55.80,57.75,704493
28-Sep-21,56.49,56.50,55.23,55.74,591345
27-Sep-21,55.86,57.00,55.13,57.00,1255498
24-Sep-21,57.29,57.43,55.38,56.12,476549
23-Sep-21,56.34,57.05,55.92,55.92,787960
22-Sep-21,56.52,57.65,56.33,56.57,817534
21-Sep-21,55.85,56.95,55.46,56.24,629028
20-Sep-21,56.58,56.58,55.02,55.87,1320881
17-Sep-21,57.00,57.74,56.80,57.20,1195323
16-Sep-21,58.91,58.91,57.64,58.16,778921
15-Sep-21,58.80,58.80,57.51,57.90,1152667
14-Sep-21,58.40,59.08,58.30,58.47,573963
13-Sep-21,58.02,58.91,57.70,58.21,1143317
10-Sep-21,59.78,60.14,58.39,58.73,823864
09-Sep-21,57.90,59.49,57.30,59.44,2038026
08-Sep-21,58.69,59.15,56.63,58.79,2311819
06-Sep-21,58.83,59.36,58.60,59.15,526168
03-Sep-21,59.87,60.00,58.81,59.20,1234571
02-Sep-21,59.77,60.40,58.73,59.87,1607347
01-Sep-21,60.37,60.37,59.02,60.25,1638073
31-Aug-21,59.92,60.39,58.60,59.99,1808282
30-Aug-21,60.24,61.00,59.42,60.00,666088
27-Aug-21,59.41,60.52,59.41,60.40,900097
26-Aug-21,61.88,61.99,59.49,59.72,777352
25-Aug-21,58.81,60.10,58.44,60.10,1592742
24-Aug-21,59.05,59.53,58.61,59.30,693331
23-Aug-21,59.90,59.90,58.98,59.27,438455
20-Aug-21,57.64,59.90,57.40,59.90,2473165
19-Aug-21,56.00,58.30,56.00,57.64,3361275
18-Aug-21,56.53,57.38,55.07,57.38,2836508
17-Aug-21,57.63,57.63,55.59,56.64,1285723
16-Aug-21,57.71,58.00,55.51,58.00,2403566
13-Aug-21,57.50,58.21,57.31,58.20,687052
12-Aug-21,57.53,58.38,57.53,57.78,2062546
11-Aug-21,57.63,58.40,56.70,58.00,2636943
10-Aug-21,57.81,58.23,56.63,57.69,3411743
09-Aug-21,58.37,58.37,57.13,57.80,1007945
06-Aug-21,59.67,59.67,57.73,58.50,1917206
05-Aug-21,59.52,59.65,58.50,59.27,2378805
04-Aug-21,60.36,60.36,59.12,60.00,2084437
03-Aug-21,60.02,61.00,59.10,60.49,1071576
02-Aug-21,60.56,61.18,59.48,60.20,1629713
30-Jul-21,60.53,61.50,59.02,59.89,2285802
29-Jul-21,61.47,61.50,60.63,60.71,1144661
28-Jul-21,60.97,61.78,60.00,61.00,1498772
27-Jul-21,59.68,60.82,58.77,60.60,1380067
26-Jul-21,61.27,61.27,59.53,60.05,1590598
23-Jul-21,61.82,61.82,60.81,60.87,864546
22-Jul-21,62.25,62.25,61.16,61.83,1806510
21-Jul-21,61.10,62.98,60.76,62.12,2866214
20-Jul-21,61.66,61.92,60.22,61.86,2497146
19-Jul-21,62.14,62.14,59.85,61.47,2310691
16-Jul-21,60.69,62.05,60.66,61.95,1110817
15-Jul-21,61.45,61.45,60.40,61.34,2174514
14-Jul-21,61.46,61.48,60.58,60.60,1085560

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: COCE5

cotações, gráficos e mais...